Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.93 | 18.98 | 18.93 | 18.98 | 4,930 | -0.23(-1.20%) |
Mar 30, 2017 | 19.23 | 19.23 | 19.20 | 19.21 | 1,543 | -0.01(-0.05%) |
Mar 29, 2017 | 19.20 | 19.22 | 19.15 | 19.22 | 9,588 | +0.04(+0.21%) |
Mar 28, 2017 | 19.13 | 19.18 | 19.13 | 19.18 | 7,010 | +0.31(+1.64%) |
Mar 27, 2017 | 18.65 | 18.89 | 18.61 | 18.87 | 33,855 | -0.04(-0.21%) |
Mar 24, 2017 | 18.95 | 19.02 | 18.91 | 18.91 | 4,742 | +0.01(+0.05%) |
Mar 23, 2017 | 18.90 | 18.94 | 18.81 | 18.90 | 8,469 | +0.22(+1.18%) |
Mar 22, 2017 | 18.62 | 18.68 | 18.60 | 18.68 | 2,378 | +0.14(+0.76%) |
Mar 21, 2017 | 18.35 | 18.63 | 18.35 | 18.54 | 2,758 | +0.15(+0.82%) |
Mar 20, 2017 | 18.42 | 18.42 | 18.36 | 18.39 | 6,085 | -0.04(-0.22%) |
Mar 17, 2017 | 18.39 | 18.43 | 18.39 | 18.43 | 4,821 | +0.12(+0.68%) |
Mar 16, 2017 | 18.38 | 18.44 | 18.30 | 18.30 | 6,231 | -0.18(-0.95%) |
Mar 15, 2017 | 18.34 | 18.51 | 18.30 | 18.48 | 5,563 | +0.27(+1.48%) |
Mar 14, 2017 | 18.17 | 18.23 | 18.15 | 18.21 | 4,713 | -0.01(-0.07%) |
Mar 13, 2017 | 18.20 | 18.25 | 18.20 | 18.22 | 1,992 | -0.01(-0.07%) |
Mar 10, 2017 | 18.25 | 18.27 | 18.21 | 18.23 | 4,700 | +0.24(+1.33%) |
Mar 09, 2017 | 17.96 | 18.00 | 17.94 | 18.00 | 3,821 | -0.08(-0.47%) |
Mar 08, 2017 | 18.14 | 18.14 | 18.05 | 18.08 | 12,583 | -0.11(-0.58%) |
Mar 07, 2017 | 18.07 | 18.19 | 18.07 | 18.18 | 12,803 | +0.45(+2.57%) |
Mar 06, 2017 | 17.70 | 17.74 | 17.65 | 17.73 | 20,637 | +0.08(+0.45%) |
Mar 03, 2017 | 17.52 | 17.80 | 17.50 | 17.65 | 24,821 | +0.26(+1.50%) |
Mar 02, 2017 | 17.37 | 17.39 | 17.32 | 17.39 | 4,034 | -0.04(-0.26%) |
Mar 01, 2017 | 17.30 | 17.47 | 17.30 | 17.43 | 6,864 | +0.17(+0.98%) |
Feb 28, 2017 | 17.34 | 17.35 | 17.26 | 17.27 | 4,906 | -0.12(-0.69%) |
Feb 27, 2017 | 17.38 | 17.43 | 17.35 | 17.39 | 2,383 | -0.04(-0.20%) |
Feb 24, 2017 | 17.34 | 17.42 | 17.34 | 17.42 | 3,817 | +0.14(+0.78%) |
Feb 23, 2017 | 17.30 | 17.31 | 17.29 | 17.29 | 8,397 | +0.16(+0.90%) |
Feb 22, 2017 | 17.07 | 17.13 | 17.05 | 17.13 | 2,075 | -0.05(-0.29%) |
Feb 21, 2017 | 17.00 | 17.19 | 17.00 | 17.18 | 4,585 | +0.44(+2.63%) |
Feb 17, 2017 | 16.74 | 16.74 | 16.74 | 0 | +0.41(+2.51%) | |
Feb 16, 2017 | 16.27 | 16.44 | 16.27 | 16.33 | 12,569 | +0.08(+0.49%) |
Feb 15, 2017 | 16.20 | 16.36 | 16.20 | 16.25 | 2,786 | +0.15(+0.93%) |
Feb 14, 2017 | 16.10 | 16.10 | 15.96 | 16.10 | 6,277 | -0.89(-5.24%) |
Feb 13, 2017 | 16.43 | 17.00 | 16.43 | 16.99 | 1,859 | +0.41(+2.45%) |
Feb 10, 2017 | 16.58 | 16.58 | 16.58 | 16.58 | 1,421 | +0.19(+1.18%) |
Feb 09, 2017 | 16.33 | 16.39 | 16.33 | 16.39 | 2,498 | -0.02(-0.15%) |
Feb 08, 2017 | 16.49 | 16.49 | 16.33 | 16.41 | 5,209 | -0.11(-0.64%) |
Feb 07, 2017 | 16.38 | 16.63 | 16.36 | 16.52 | 19,504 | +0.02(+0.12%) |
Feb 06, 2017 | 16.45 | 16.50 | 16.45 | 16.50 | 3,472 | -0.15(-0.90%) |
Feb 03, 2017 | 16.66 | 16.66 | 16.57 | 16.65 | 14,259 | +0.17(+1.03%) |
Feb 02, 2017 | 16.51 | 16.55 | 16.45 | 16.48 | 3,186 | -0.02(-0.09%) |
Feb 01, 2017 | 16.45 | 16.55 | 16.39 | 16.50 | 8,693 | +0.14(+0.83%) |
Jan 31, 2017 | 16.41 | 16.41 | 16.30 | 16.36 | 135,360 | +0.17(+1.05%) |
Jan 30, 2017 | 16.15 | 16.19 | 16.10 | 16.19 | 25,324 | -0.01(-0.06%) |
Jan 27, 2017 | 16.23 | 16.23 | 16.18 | 16.20 | 1,965 | -0.20(-1.22%) |
Jan 26, 2017 | 16.55 | 16.55 | 16.35 | 16.40 | 3,121 | -0.15(-0.91%) |
Jan 25, 2017 | 16.48 | 16.55 | 16.48 | 16.55 | 2,420 | -0.09(-0.57%) |
Jan 24, 2017 | 16.58 | 16.70 | 16.58 | 16.64 | 4,318 | +0.25(+1.49%) |
Jan 23, 2017 | 16.39 | 16.43 | 16.39 | 16.40 | 1,239 | -0.25(-1.50%) |
Jan 20, 2017 | 16.45 | 16.65 | 16.45 | 16.65 | 4,049 | +0.31(+1.90%) |
Jan 19, 2017 | 16.43 | 16.44 | 16.27 | 16.34 | 8,042 | +0.08(+0.49%) |
Jan 18, 2017 | 16.39 | 16.56 | 16.26 | 16.26 | 4,511 | -0.25(-1.51%) |
Jan 17, 2017 | 16.50 | 16.52 | 16.48 | 16.51 | 3,489 | -0.29(-1.73%) |
Jan 13, 2017 | 16.80 | 16.80 | 16.80 | 0 | +0.11(+0.66%) | |
Jan 12, 2017 | 16.65 | 16.70 | 16.61 | 16.69 | 6,260 | -0.18(-1.07%) |
Jan 11, 2017 | 16.65 | 16.87 | 16.65 | 16.87 | 21,522 | +0.12(+0.72%) |
Jan 10, 2017 | 16.66 | 16.75 | 16.65 | 16.75 | 5,014 | -0.21(-1.27%) |
Jan 09, 2017 | 17.00 | 17.00 | 16.82 | 16.96 | 8,192 | +0.05(+0.33%) |
Jan 06, 2017 | 16.93 | 17.02 | 16.85 | 16.91 | 7,210 | +0.20(+1.17%) |
Jan 05, 2017 | 16.70 | 16.74 | 16.62 | 16.71 | 9,392 | +0.29(+1.77%) |
Jan 04, 2017 | 16.39 | 16.61 | 16.22 | 16.43 | 5,743 | +0.12(+0.77%) |